Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 9.815 | 10.05 | 9.815 | 9.983 | 2,910,379 | +0.20(+2.03%) |
Aug 30, 2007 | 9.791 | 9.938 | 9.727 | 9.785 | 3,881,834 | -0.11(-1.08%) |
Aug 29, 2007 | 9.736 | 9.983 | 9.736 | 9.892 | 6,467,344 | +0.15(+1.51%) |
Aug 28, 2007 | 9.727 | 9.916 | 9.565 | 9.745 | 7,518,396 | -0.04(-0.41%) |
Aug 27, 2007 | 9.604 | 9.959 | 9.595 | 9.785 | 8,808,256 | +0.18(+1.91%) |
Aug 24, 2007 | 9.372 | 9.629 | 9.323 | 9.601 | 6,368,910 | +0.23(+2.48%) |
Aug 23, 2007 | 9.693 | 9.736 | 9.317 | 9.369 | 9,148,399 | -0.24(-2.45%) |
Aug 22, 2007 | 9.458 | 9.928 | 9.458 | 9.604 | 7,010,840 | +0.12(+1.26%) |
Aug 21, 2007 | 9.693 | 9.751 | 9.372 | 9.485 | 7,597,669 | -0.15(-1.55%) |
Aug 20, 2007 | 10.10 | 10.32 | 9.623 | 9.635 | 13,778,037 | -0.07(-0.72%) |
Aug 17, 2007 | 9.323 | 9.766 | 9.027 | 9.705 | 17,335,112 | +0.64(+7.08%) |
Aug 16, 2007 | 9.329 | 9.369 | 8.706 | 9.063 | 22,669,462 | -0.40(-4.26%) |
Aug 15, 2007 | 9.941 | 9.941 | 9.418 | 9.467 | 13,308,070 | -0.47(-4.77%) |
Aug 14, 2007 | 10.16 | 10.24 | 9.883 | 9.941 | 12,083,504 | -0.13(-1.28%) |
Aug 13, 2007 | 9.950 | 10.12 | 9.843 | 10.07 | 10,553,028 | +0.34(+3.49%) |
Aug 10, 2007 | 9.941 | 10.19 | 9.696 | 9.730 | 15,231,481 | -0.22(-2.24%) |
Aug 09, 2007 | 9.675 | 10.21 | 9.610 | 9.953 | 20,805,280 | +0.33(+3.43%) |
Aug 08, 2007 | 9.742 | 10.08 | 9.568 | 9.623 | 11,365,798 | +0.02(+0.25%) |
Aug 07, 2007 | 9.381 | 9.705 | 9.186 | 9.598 | 9,852,892 | +0.18(+1.91%) |
Aug 06, 2007 | 9.409 | 9.488 | 9.017 | 9.418 | 12,351,189 | +0.06(+0.59%) |
Aug 03, 2007 | 9.366 | 9.552 | 9.338 | 9.363 | 6,189,956 | -0.16(-1.64%) |
Aug 02, 2007 | 9.476 | 9.623 | 9.403 | 9.519 | 7,647,993 | +0.16(+1.70%) |
Aug 01, 2007 | 9.338 | 9.543 | 9.183 | 9.360 | 6,765,191 | -0.05(-0.49%) |
Jul 31, 2007 | 9.665 | 9.739 | 9.348 | 9.406 | 6,005,100 | -0.04(-0.42%) |
Jul 30, 2007 | 9.513 | 9.534 | 9.173 | 9.445 | 8,380,038 | -0.09(-0.90%) |
Jul 27, 2007 | 9.476 | 9.626 | 9.302 | 9.531 | 7,643,361 | +0.02(+0.16%) |
Jul 26, 2007 | 9.705 | 9.711 | 9.286 | 9.516 | 10,495,650 | -0.49(-4.92%) |
Jul 25, 2007 | 10.01 | 10.03 | 9.690 | 10.01 | 6,844,245 | +0.12(+1.24%) |
Jul 24, 2007 | 10.18 | 10.21 | 9.858 | 9.886 | 6,556,579 | -0.35(-3.46%) |
Jul 23, 2007 | 10.24 | 10.36 | 10.14 | 10.24 | 8,590,997 | -0.09(-0.89%) |
Jul 20, 2007 | 10.30 | 10.42 | 10.23 | 10.33 | 7,138,272 | -0.03(-0.27%) |
Jul 19, 2007 | 10.12 | 10.41 | 10.03 | 10.36 | 24,303,084 | +0.50(+5.02%) |
Jul 18, 2007 | 9.843 | 9.886 | 9.769 | 9.864 | 10,146,045 | -0.03(-0.31%) |
Jul 17, 2007 | 9.760 | 9.986 | 9.714 | 9.895 | 6,575,134 | +0.10(+1.06%) |
Jul 16, 2007 | 9.595 | 10.24 | 9.445 | 9.791 | 15,005,684 | +0.16(+1.68%) |
Jul 13, 2007 | 9.782 | 9.794 | 9.497 | 9.629 | 9,081,015 | -0.14(-1.44%) |
Jul 12, 2007 | 9.748 | 9.812 | 9.614 | 9.769 | 8,734,138 | +0.01(+0.06%) |
Jul 11, 2007 | 9.828 | 9.858 | 9.574 | 9.763 | 10,605,891 | -0.04(-0.37%) |
Jul 10, 2007 | 9.678 | 9.858 | 9.562 | 9.800 | 14,704,938 | +0.06(+0.63%) |
Jul 09, 2007 | 9.546 | 9.782 | 9.494 | 9.739 | 11,393,452 | +0.22(+2.31%) |
Jul 06, 2007 | 9.268 | 9.552 | 9.250 | 9.519 | 6,469,104 | +0.24(+2.57%) |
Jul 05, 2007 | 9.051 | 9.283 | 9.039 | 9.280 | 6,854,128 | +0.21(+2.36%) |
Jul 03, 2007 | 9.033 | 9.201 | 9.017 | 9.066 | 4,118,253 | +0.05(+0.54%) |
Jul 02, 2007 | 9.082 | 9.097 | 8.978 | 9.017 | 3,921,667 | -0.06(-0.71%) |
Jun 29, 2007 | 9.079 | 9.238 | 8.962 | 9.082 | 7,248,221 | +0.01(+0.07%) |
Jun 28, 2007 | 9.039 | 9.305 | 9.024 | 9.076 | 7,904,284 | +0.07(+0.75%) |
Jun 27, 2007 | 8.993 | 9.051 | 8.880 | 9.008 | 6,450,467 | -0.04(-0.44%) |
Jun 26, 2007 | 9.118 | 9.143 | 8.975 | 9.048 | 6,640,942 | -0.09(-0.97%) |
Jun 25, 2007 | 9.109 | 9.253 | 9.057 | 9.137 | 6,785,602 | +0.00(+0.00%) |
Jun 22, 2007 | 9.250 | 9.384 | 9.100 | 9.137 | 12,029,297 | -0.11(-1.19%) |
Jun 21, 2007 | 9.271 | 9.305 | 9.033 | 9.247 | 14,547,880 | -0.09(-1.01%) |
Jun 20, 2007 | 9.396 | 9.507 | 9.286 | 9.341 | 10,834,652 | -0.05(-0.49%) |
Jun 19, 2007 | 9.491 | 9.522 | 9.338 | 9.387 | 8,210,637 | -0.09(-0.94%) |
Jun 18, 2007 | 9.717 | 9.779 | 9.445 | 9.476 | 9,417,141 | -0.19(-1.93%) |
Jun 15, 2007 | 9.748 | 9.895 | 9.638 | 9.662 | 6,531,084 | -0.09(-0.91%) |
Jun 14, 2007 | 9.702 | 9.806 | 9.586 | 9.751 | 8,023,838 | -0.02(-0.19%) |
Jun 13, 2007 | 9.904 | 9.904 | 9.672 | 9.769 | 8,364,394 | -0.10(-1.02%) |
Jun 12, 2007 | 9.837 | 10.08 | 9.763 | 9.870 | 9,172,765 | -0.05(-0.52%) |
Jun 11, 2007 | 9.950 | 9.950 | 9.815 | 9.922 | 4,891,159 | -0.08(-0.76%) |
Jun 08, 2007 | 9.941 | 10.06 | 9.852 | 9.999 | 3,784,597 | +0.03(+0.31%) |
Jun 07, 2007 | 10.08 | 10.08 | 9.867 | 9.968 | 5,912,473 | -0.12(-1.18%) |
Jun 06, 2007 | 10.27 | 10.32 | 10.04 | 10.09 | 5,338,003 | -0.23(-2.22%) |
Jun 05, 2007 | 10.33 | 10.42 | 10.17 | 10.32 | 6,579,917 | -0.07(-0.68%) |
Jun 04, 2007 | 10.15 | 10.40 | 10.09 | 10.39 | 14,767,360 | +0.24(+2.32%) |